AERI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.170 | 3.210 | 3.130 | 3.140 | 3.140 | 1,615 |
| 2026-01-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 7,629 |
| 2026-01-15 | 3.220 | 3.230 | 3.200 | 3.200 | 3.200 | 5,714 |
| 2026-01-14 | 3.260 | 3.270 | 3.210 | 3.220 | 3.220 | 32,525 |
| 2026-01-13 | 3.250 | 3.270 | 3.200 | 3.250 | 3.250 | 14,622 |
| 2026-01-12 | 3.230 | 3.280 | 3.210 | 3.280 | 3.280 | 60,917 |
| 2026-01-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 129,631 |
| 2026-01-08 | 3.260 | 3.280 | 3.220 | 3.230 | 3.230 | 18,464 |
| 2026-01-07 | 3.210 | 3.300 | 3.210 | 3.240 | 3.240 | 1,292 |
| 2026-01-06 | 3.200 | 3.300 | 3.190 | 3.280 | 3.280 | 35,506 |
| 2026-01-05 | 3.290 | 3.290 | 3.160 | 3.190 | 3.190 | 22,295 |
| 2026-01-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 18,343 |
| 2025-12-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 18,636 |
| 2025-12-29 | 3.170 | 3.230 | 3.160 | 3.160 | 3.160 | 1,611 |
| 2025-12-26 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,757 |
| 2025-12-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 2,838 |
| 2025-12-22 | 3.310 | 3.370 | 3.180 | 3.180 | 3.180 | 2,281 |
| 2025-12-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,844 |
| 2025-12-18 | 3.340 | 3.370 | 3.290 | 3.290 | 3.290 | 1,793 |
| 2025-12-17 | 3.170 | 3.330 | 3.160 | 3.300 | 3.300 | 2,067 |
| 2025-12-16 | 3.180 | 3.200 | 3.140 | 3.160 | 3.160 | 1,995 |
| 2025-12-15 | 3.210 | 3.300 | 3.170 | 3.190 | 3.190 | 3,461 |
| 2025-12-12 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 7,969 |
| 2025-12-11 | 3.900 | 3.900 | 3.570 | 3.600 | 3.600 | 6,607 |
| 2025-12-10 | 4.000 | 4.010 | 3.880 | 3.940 | 3.940 | 2,479 |
| 2025-12-09 | 4.020 | 4.030 | 3.980 | 3.990 | 3.990 | 1,642 |
| 2025-12-08 | 4.040 | 4.100 | 4.000 | 4.080 | 4.080 | 1,622 |
| 2025-12-05 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,046 |
| 2025-12-04 | 4.020 | 4.110 | 4.020 | 4.100 | 4.100 | 2,185 |
| 2025-12-03 | 4.030 | 4.060 | 4.020 | 4.060 | 4.060 | 1,959 |
| 2025-12-02 | 4.050 | 4.090 | 4.020 | 4.070 | 4.070 | 1,559 |
| 2025-12-01 | 4.050 | 4.070 | 4.020 | 4.020 | 4.020 | 1,844 |
| 2025-11-28 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 2,213 |
| 2025-11-27 | 4.020 | 4.080 | 4.020 | 4.030 | 4.030 | 1,105 |
| 2025-11-26 | 4.050 | 4.090 | 4.030 | 4.030 | 4.030 | 2,070 |
| 2025-11-25 | 4.010 | 4.080 | 4.010 | 4.020 | 4.020 | 1,531 |
| 2025-11-24 | 4.000 | 4.060 | 3.980 | 4.050 | 4.050 | 2,002 |
| 2025-11-21 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,734 |
| 2025-11-19 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,940 |
| 2025-11-18 | 4.030 | 4.080 | 4.030 | 4.040 | 4.040 | 1,431 |
| 2025-11-17 | 4.030 | 4.080 | 4.020 | 4.080 | 4.080 | 1,516 |
| 2025-11-14 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1,950 |
| 2025-11-13 | 4.090 | 4.100 | 4.000 | 4.000 | 4.000 | 1,639 |
| 2025-11-12 | 4.100 | 4.120 | 4.020 | 4.040 | 4.040 | 2,070 |
| 2025-11-11 | 4.010 | 4.140 | 4.010 | 4.060 | 4.060 | 1,898 |
| 2025-11-10 | 4.100 | 4.160 | 4.020 | 4.090 | 4.090 | 2,273 |
| 2025-11-07 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2,282 |
| 2025-11-06 | 4.060 | 4.130 | 4.020 | 4.050 | 4.050 | 1,677 |
| 2025-11-05 | 4.080 | 4.140 | 4.060 | 4.110 | 4.110 | 3,391 |
| 2025-11-04 | 4.090 | 4.130 | 4.060 | 4.060 | 4.060 | 1,688 |
| 2025-11-03 | 4.120 | 4.150 | 4.080 | 4.080 | 4.080 | 3,443 |
| 2025-10-31 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 16,241 |
| 2025-10-30 | 4.100 | 4.260 | 4.080 | 4.090 | 4.090 | 4,744 |
| 2025-10-29 | 4.210 | 4.280 | 4.160 | 4.160 | 4.160 | 8,748 |
| 2025-10-28 | 4.030 | 4.290 | 4.030 | 4.160 | 4.160 | 2,289 |
| 2025-10-27 | 4.110 | 4.140 | 4.050 | 4.050 | 4.050 | 1,846 |
| 2025-10-24 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 6,159 |
| 2025-10-23 | 4.020 | 4.080 | 4.020 | 4.030 | 4.030 | 1,618 |
| 2025-10-22 | 4.010 | 4.070 | 4.010 | 4.030 | 4.030 | 1,262 |
| 2025-10-21 | 4.000 | 4.070 | 4.000 | 4.040 | 4.040 | 38,163 |
← NewerPage 4 of 4 · 240 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.